Applied Finance Select Investor (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.71
+0.04 (0.17%)
Sep 18, 2025, 8:05 AM EDT
AFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | - |
| Sep 17, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.17% |
| Sep 16, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.17% |
| Sep 15, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.21% |
| Sep 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.97% |
| Sep 11, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.89% |
| Sep 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.98% |
| Sep 9, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.04% |
| Sep 8, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| Sep 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.21% |
| Sep 4, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.82% |
| Sep 3, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.22% |
| Sep 2, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.73% |
| Aug 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.26% |
| Aug 28, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.26% |
| Aug 27, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.30% |
| Aug 26, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.04% |
| Aug 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.77% |
| Aug 22, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.83% |
| Aug 21, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.48% |
| Aug 20, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.22% |
| Aug 19, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.22% |
| Aug 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.04% |
| Aug 15, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.82% |
| Aug 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% |
| Aug 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.04% |
| Aug 12, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.54% |
| Aug 11, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.53% |
| Aug 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.84% |
| Aug 7, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% |
| Aug 6, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% |
| Aug 5, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.18% |
| Aug 4, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.34% |
| Aug 1, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.24% |
| Jul 31, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.57% |
| Jul 30, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.61% |
| Jul 29, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| Jul 28, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.13% |
| Jul 25, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.44% |
| Jul 24, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.00% |
| Jul 23, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.48% |
| Jul 22, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.97% |
| Jul 21, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| Jul 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.22% |
| Jul 17, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.80% |
| Jul 16, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.22% |
| Jul 15, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.97% |
| Jul 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.18% |
| Jul 11, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.83% |
| Jul 10, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.35% |